酒井重工業(6358)の株価時系列情報
酒井重工業(6358)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 127 | 127 | 124 | 126 | 61,000 |
2009/12/29 | 126 | 126 | 124 | 125 | 22,000 |
2009/12/28 | 128 | 128 | 125 | 125 | 55,000 |
2009/12/25 | 127 | 127 | 124 | 126 | 55,000 |
2009/12/24 | 120 | 127 | 120 | 126 | 111,000 |
2009/12/22 | 120 | 120 | 119 | 119 | 31,000 |
2009/12/21 | 118 | 119 | 118 | 119 | 29,000 |
2009/12/18 | 121 | 121 | 119 | 119 | 35,000 |
2009/12/17 | 122 | 122 | 120 | 120 | 36,000 |
2009/12/16 | 121 | 122 | 120 | 121 | 28,000 |
2009/12/15 | 122 | 123 | 121 | 122 | 22,000 |
2009/12/14 | 120 | 122 | 120 | 122 | 46,000 |
2009/12/11 | 123 | 123 | 120 | 121 | 88,000 |
2009/12/10 | 119 | 121 | 119 | 120 | 32,000 |
2009/12/09 | 127 | 127 | 122 | 123 | 45,000 |
2009/12/08 | 129 | 130 | 122 | 126 | 42,000 |
2009/12/07 | 129 | 135 | 128 | 128 | 35,000 |
2009/12/04 | 128 | 130 | 127 | 128 | 31,000 |
2009/12/03 | 130 | 130 | 127 | 127 | 42,000 |
2009/12/02 | 120 | 126 | 119 | 126 | 63,000 |
2009/12/01 | 123 | 123 | 118 | 119 | 42,000 |
2009/11/30 | 117 | 127 | 115 | 123 | 117,000 |
2009/11/27 | 115 | 118 | 108 | 118 | 78,000 |
2009/11/26 | 112 | 113 | 111 | 111 | 32,000 |
2009/11/25 | 112 | 113 | 111 | 113 | 21,000 |
2009/11/24 | 115 | 115 | 111 | 111 | 40,000 |
2009/11/20 | 113 | 117 | 113 | 114 | 34,000 |
2009/11/19 | 116 | 116 | 112 | 114 | 34,000 |
2009/11/18 | 115 | 116 | 113 | 116 | 25,000 |
2009/11/17 | 115 | 115 | 113 | 115 | 46,000 |
2009/11/16 | 120 | 120 | 111 | 117 | 55,000 |
2009/11/13 | 119 | 121 | 118 | 118 | 29,000 |
2009/11/12 | 125 | 126 | 119 | 119 | 53,000 |
2009/11/11 | 123 | 125 | 123 | 125 | 43,000 |
2009/11/10 | 128 | 128 | 125 | 127 | 22,000 |
2009/11/09 | 126 | 127 | 126 | 127 | 21,000 |
2009/11/06 | 132 | 132 | 127 | 128 | 37,000 |
2009/11/05 | 131 | 131 | 129 | 130 | 32,000 |
2009/11/04 | 132 | 133 | 131 | 132 | 26,000 |
2009/11/02 | 131 | 134 | 131 | 131 | 31,000 |
2009/10/30 | 137 | 137 | 135 | 135 | 21,000 |
2009/10/29 | 135 | 135 | 130 | 133 | 33,000 |
2009/10/28 | 135 | 135 | 131 | 134 | 31,000 |
2009/10/27 | 138 | 139 | 135 | 135 | 36,000 |
2009/10/26 | 138 | 141 | 138 | 141 | 23,000 |
2009/10/23 | 139 | 141 | 139 | 139 | 22,000 |
2009/10/22 | 141 | 141 | 139 | 141 | 17,000 |
2009/10/21 | 141 | 143 | 138 | 142 | 34,000 |
2009/10/20 | 142 | 142 | 141 | 141 | 17,000 |
2009/10/19 | 142 | 142 | 138 | 141 | 18,000 |
2009/10/16 | 141 | 141 | 137 | 140 | 25,000 |
2009/10/15 | 139 | 142 | 139 | 142 | 24,000 |
2009/10/14 | 143 | 143 | 137 | 140 | 45,000 |
2009/10/13 | 144 | 144 | 142 | 143 | 20,000 |
2009/10/09 | 143 | 144 | 142 | 142 | 18,000 |
2009/10/08 | 141 | 145 | 141 | 144 | 29,000 |
2009/10/07 | 141 | 142 | 138 | 142 | 16,000 |
2009/10/06 | 139 | 142 | 139 | 141 | 20,000 |
2009/10/05 | 138 | 140 | 138 | 140 | 47,000 |
2009/10/02 | 142 | 145 | 137 | 138 | 54,000 |
2009/10/01 | 148 | 148 | 145 | 145 | 18,000 |
2009/09/30 | 147 | 152 | 146 | 152 | 39,000 |
2009/09/29 | 153 | 153 | 148 | 148 | 10,000 |
2009/09/28 | 151 | 152 | 148 | 152 | 25,000 |
2009/09/25 | 157 | 157 | 153 | 153 | 25,000 |
2009/09/24 | 151 | 157 | 151 | 157 | 29,000 |
2009/09/18 | 150 | 154 | 150 | 153 | 37,000 |
2009/09/17 | 154 | 154 | 151 | 152 | 33,000 |
2009/09/16 | 155 | 158 | 152 | 153 | 98,000 |
2009/09/15 | 155 | 156 | 154 | 156 | 30,000 |
2009/09/14 | 157 | 157 | 155 | 156 | 27,000 |
2009/09/11 | 160 | 160 | 156 | 157 | 53,000 |
2009/09/10 | 158 | 160 | 156 | 158 | 31,000 |
2009/09/09 | 158 | 158 | 155 | 156 | 29,000 |
2009/09/08 | 158 | 159 | 158 | 158 | 25,000 |
2009/09/07 | 159 | 159 | 156 | 156 | 25,000 |
2009/09/04 | 158 | 159 | 155 | 156 | 46,000 |
2009/09/03 | 163 | 163 | 158 | 159 | 49,000 |
2009/09/02 | 165 | 165 | 161 | 162 | 41,000 |
2009/09/01 | 166 | 168 | 166 | 166 | 19,000 |
2009/08/31 | 172 | 173 | 165 | 168 | 46,000 |
2009/08/28 | 171 | 171 | 167 | 168 | 54,000 |
2009/08/27 | 171 | 172 | 169 | 171 | 35,000 |
2009/08/26 | 170 | 174 | 169 | 172 | 24,000 |
2009/08/25 | 170 | 170 | 169 | 169 | 26,000 |
2009/08/24 | 169 | 171 | 169 | 169 | 32,000 |
2009/08/21 | 173 | 173 | 164 | 165 | 71,000 |
2009/08/20 | 166 | 167 | 163 | 167 | 32,000 |
2009/08/19 | 169 | 169 | 166 | 166 | 26,000 |
2009/08/18 | 165 | 169 | 165 | 169 | 55,000 |
2009/08/17 | 176 | 176 | 163 | 170 | 125,000 |
2009/08/14 | 174 | 179 | 174 | 178 | 132,000 |
2009/08/13 | 169 | 174 | 169 | 173 | 56,000 |
2009/08/12 | 168 | 169 | 167 | 168 | 37,000 |
2009/08/11 | 170 | 170 | 169 | 170 | 22,000 |
2009/08/10 | 166 | 173 | 166 | 170 | 37,000 |
2009/08/07 | 165 | 166 | 163 | 166 | 44,000 |
2009/08/06 | 164 | 164 | 162 | 164 | 23,000 |
2009/08/05 | 163 | 165 | 160 | 164 | 44,000 |
2009/08/04 | 160 | 163 | 160 | 163 | 63,000 |
2009/08/03 | 158 | 159 | 158 | 158 | 25,000 |
2009/07/31 | 160 | 160 | 156 | 156 | 34,000 |
2009/07/30 | 153 | 157 | 151 | 157 | 38,000 |
2009/07/29 | 157 | 158 | 154 | 154 | 26,000 |
2009/07/28 | 160 | 160 | 153 | 155 | 69,000 |
2009/07/27 | 153 | 162 | 153 | 158 | 116,000 |
2009/07/24 | 157 | 159 | 156 | 156 | 43,000 |
2009/07/23 | 154 | 157 | 152 | 155 | 39,000 |
2009/07/22 | 153 | 157 | 150 | 151 | 50,000 |
2009/07/21 | 149 | 158 | 149 | 154 | 63,000 |
2009/07/17 | 153 | 155 | 149 | 150 | 40,000 |
2009/07/16 | 153 | 154 | 151 | 151 | 54,000 |
2009/07/15 | 156 | 156 | 149 | 150 | 43,000 |
2009/07/14 | 150 | 156 | 147 | 153 | 67,000 |
2009/07/13 | 159 | 159 | 145 | 145 | 71,000 |
2009/07/10 | 158 | 159 | 155 | 159 | 66,000 |
2009/07/09 | 154 | 166 | 154 | 158 | 126,000 |
2009/07/08 | 156 | 159 | 154 | 155 | 82,000 |
2009/07/07 | 164 | 164 | 159 | 161 | 69,000 |
2009/07/06 | 166 | 166 | 163 | 164 | 49,000 |
2009/07/03 | 165 | 165 | 161 | 163 | 60,000 |
2009/07/02 | 167 | 170 | 165 | 165 | 64,000 |
2009/07/01 | 164 | 170 | 164 | 166 | 76,000 |
2009/06/30 | 168 | 168 | 165 | 166 | 43,000 |
2009/06/29 | 169 | 170 | 161 | 165 | 71,000 |
2009/06/26 | 166 | 170 | 165 | 167 | 78,000 |
2009/06/25 | 162 | 164 | 161 | 164 | 44,000 |
2009/06/24 | 160 | 162 | 157 | 162 | 52,000 |
2009/06/23 | 162 | 163 | 156 | 159 | 109,000 |
2009/06/22 | 158 | 163 | 158 | 161 | 96,000 |
2009/06/19 | 169 | 169 | 163 | 163 | 78,000 |
2009/06/18 | 173 | 173 | 163 | 166 | 73,000 |
2009/06/17 | 169 | 174 | 169 | 171 | 57,000 |
2009/06/16 | 177 | 177 | 170 | 170 | 79,000 |
2009/06/15 | 180 | 185 | 177 | 178 | 151,000 |
2009/06/12 | 182 | 182 | 176 | 179 | 168,000 |
2009/06/11 | 185 | 185 | 180 | 182 | 155,000 |
2009/06/10 | 180 | 186 | 179 | 184 | 167,000 |
2009/06/09 | 180 | 183 | 178 | 179 | 168,000 |
2009/06/08 | 181 | 183 | 179 | 179 | 128,000 |
2009/06/05 | 181 | 182 | 178 | 178 | 118,000 |
2009/06/04 | 181 | 183 | 177 | 181 | 112,000 |
2009/06/03 | 180 | 184 | 176 | 181 | 267,000 |
2009/06/02 | 173 | 182 | 170 | 178 | 333,000 |
2009/06/01 | 167 | 170 | 167 | 168 | 89,000 |
2009/05/29 | 170 | 172 | 167 | 168 | 137,000 |
2009/05/28 | 171 | 172 | 165 | 168 | 100,000 |
2009/05/27 | 177 | 177 | 170 | 170 | 174,000 |
2009/05/26 | 179 | 179 | 174 | 175 | 159,000 |
2009/05/25 | 175 | 181 | 175 | 179 | 128,000 |
2009/05/22 | 174 | 176 | 173 | 175 | 79,000 |
2009/05/21 | 179 | 179 | 173 | 176 | 176,000 |
2009/05/20 | 182 | 184 | 179 | 179 | 248,000 |
2009/05/19 | 181 | 188 | 177 | 184 | 715,000 |
2009/05/18 | 177 | 181 | 175 | 178 | 224,000 |
2009/05/15 | 173 | 182 | 172 | 181 | 339,000 |
2009/05/14 | 174 | 178 | 173 | 173 | 216,000 |
2009/05/13 | 178 | 179 | 174 | 177 | 263,000 |
2009/05/12 | 173 | 183 | 173 | 179 | 820,000 |
2009/05/11 | 176 | 180 | 171 | 177 | 1,468,000 |
2009/05/08 | 150 | 153 | 148 | 153 | 95,000 |
2009/05/07 | 152 | 154 | 147 | 151 | 137,000 |
2009/05/01 | 151 | 151 | 144 | 147 | 54,000 |
2009/04/30 | 143 | 154 | 136 | 148 | 184,000 |
2009/04/28 | 152 | 156 | 137 | 138 | 230,000 |
2009/04/27 | 140 | 149 | 135 | 149 | 119,000 |
2009/04/24 | 131 | 139 | 130 | 137 | 77,000 |
2009/04/23 | 135 | 135 | 131 | 131 | 67,000 |
2009/04/22 | 139 | 139 | 136 | 136 | 39,000 |
2009/04/21 | 137 | 139 | 133 | 139 | 47,000 |
2009/04/20 | 144 | 144 | 140 | 140 | 16,000 |
2009/04/17 | 142 | 143 | 142 | 142 | 29,000 |
2009/04/16 | 145 | 147 | 143 | 143 | 37,000 |
2009/04/15 | 145 | 145 | 142 | 142 | 25,000 |
2009/04/14 | 149 | 151 | 145 | 148 | 128,000 |
2009/04/13 | 144 | 149 | 144 | 148 | 59,000 |
2009/04/10 | 143 | 144 | 139 | 144 | 114,000 |
2009/04/09 | 136 | 140 | 135 | 139 | 98,000 |
2009/04/08 | 136 | 136 | 128 | 133 | 110,000 |
2009/04/07 | 137 | 137 | 135 | 136 | 56,000 |
2009/04/06 | 132 | 134 | 130 | 134 | 83,000 |
2009/04/03 | 136 | 137 | 129 | 129 | 72,000 |
2009/04/02 | 134 | 137 | 130 | 134 | 50,000 |
2009/04/01 | 130 | 133 | 130 | 133 | 11,000 |
2009/03/31 | 136 | 136 | 129 | 133 | 29,000 |
2009/03/30 | 138 | 139 | 134 | 134 | 33,000 |
2009/03/27 | 140 | 145 | 135 | 136 | 57,000 |
2009/03/26 | 135 | 138 | 134 | 138 | 29,000 |
2009/03/25 | 136 | 137 | 131 | 134 | 41,000 |
2009/03/24 | 136 | 138 | 133 | 133 | 88,000 |
2009/03/23 | 129 | 130 | 124 | 130 | 40,000 |
2009/03/19 | 132 | 132 | 126 | 126 | 19,000 |
2009/03/18 | 128 | 132 | 128 | 130 | 26,000 |
2009/03/17 | 131 | 131 | 124 | 129 | 38,000 |
2009/03/16 | 128 | 128 | 127 | 128 | 26,000 |
2009/03/13 | 124 | 125 | 123 | 124 | 83,000 |
2009/03/12 | 120 | 120 | 118 | 119 | 15,000 |
2009/03/11 | 117 | 120 | 117 | 118 | 7,000 |
2009/03/10 | 118 | 120 | 115 | 115 | 48,000 |
2009/03/09 | 121 | 121 | 116 | 117 | 30,000 |
2009/03/06 | 123 | 125 | 121 | 121 | 66,000 |
2009/03/05 | 129 | 130 | 127 | 129 | 60,000 |
2009/03/04 | 122 | 122 | 119 | 121 | 30,000 |
2009/03/03 | 116 | 122 | 115 | 120 | 22,000 |
2009/03/02 | 125 | 125 | 117 | 119 | 37,000 |
2009/02/27 | 131 | 131 | 124 | 128 | 52,000 |
2009/02/26 | 116 | 123 | 116 | 123 | 35,000 |
2009/02/25 | 116 | 118 | 116 | 118 | 34,000 |
2009/02/24 | 111 | 115 | 110 | 115 | 28,000 |
2009/02/23 | 115 | 115 | 113 | 113 | 56,000 |
2009/02/20 | 118 | 119 | 117 | 119 | 28,000 |
2009/02/19 | 122 | 122 | 118 | 119 | 41,000 |
2009/02/18 | 121 | 126 | 120 | 120 | 14,000 |
2009/02/17 | 122 | 122 | 120 | 121 | 39,000 |
2009/02/16 | 128 | 128 | 122 | 124 | 85,000 |
2009/02/13 | 128 | 129 | 125 | 128 | 36,000 |
2009/02/12 | 129 | 129 | 122 | 125 | 73,000 |
2009/02/10 | 132 | 134 | 131 | 131 | 35,000 |
2009/02/09 | 137 | 139 | 133 | 133 | 46,000 |
2009/02/06 | 140 | 140 | 137 | 137 | 9,000 |
2009/02/05 | 141 | 142 | 137 | 139 | 45,000 |
2009/02/04 | 139 | 140 | 137 | 137 | 20,000 |
2009/02/03 | 137 | 139 | 137 | 138 | 10,000 |
2009/02/02 | 137 | 140 | 135 | 138 | 38,000 |
2009/01/30 | 146 | 146 | 139 | 139 | 49,000 |
2009/01/29 | 148 | 148 | 142 | 145 | 31,000 |
2009/01/28 | 143 | 144 | 141 | 144 | 23,000 |
2009/01/27 | 145 | 147 | 144 | 147 | 39,000 |
2009/01/26 | 142 | 145 | 138 | 142 | 47,000 |
2009/01/23 | 141 | 141 | 138 | 140 | 52,000 |
2009/01/22 | 140 | 141 | 139 | 141 | 29,000 |
2009/01/21 | 141 | 143 | 140 | 141 | 49,000 |
2009/01/20 | 147 | 149 | 142 | 145 | 97,000 |
2009/01/19 | 149 | 151 | 148 | 148 | 100,000 |
2009/01/16 | 148 | 156 | 148 | 154 | 83,000 |
2009/01/15 | 144 | 150 | 144 | 147 | 62,000 |
2009/01/14 | 150 | 152 | 145 | 148 | 53,000 |
2009/01/13 | 155 | 155 | 150 | 150 | 58,000 |
2009/01/09 | 161 | 162 | 159 | 162 | 34,000 |
2009/01/08 | 165 | 165 | 160 | 164 | 46,000 |
2009/01/07 | 167 | 169 | 162 | 166 | 117,000 |
2009/01/06 | 164 | 164 | 158 | 164 | 73,000 |
2009/01/05 | 170 | 170 | 164 | 165 | 62,000 |